Sino Land Co. Ltd. 0083
HKEX · Çin Hong Kong ÖİB · Finans
HKD 10,13-0,17 (-%1,65)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10,30 | +%1,38 | HKD 10,15 | HKD 10,30 | HKD 10,08 | 14,28M |
| 2026-09-29 | HKD 10,16 | +%0,59 | HKD 10,06 | HKD 10,22 | HKD 10,06 | 8,72M |
| 2026-09-28 | HKD 10,10 | +%1,61 | HKD 9,93 | HKD 10,21 | HKD 9,93 | 9,06M |
| 2026-09-25 | HKD 9,94 | -%2,07 | HKD 10,13 | HKD 10,13 | HKD 9,91 | 5,42M |
| 2026-09-24 | HKD 10,15 | -%0,68 | HKD 10,08 | HKD 10,18 | HKD 10,05 | 11,89M |
| 2026-09-23 | HKD 10,22 | +%1,19 | HKD 10,08 | HKD 10,26 | HKD 10,08 | 10,79M |
| 2026-09-22 | HKD 10,10 | -%0,20 | HKD 10,10 | HKD 10,20 | HKD 10,05 | 10,05M |
| 2026-09-21 | HKD 10,12 | +%1,45 | HKD 9,96 | HKD 10,13 | HKD 9,90 | 7,25M |
| 2026-09-18 | HKD 9,98 | +%1,12 | HKD 9,85 | HKD 9,98 | HKD 9,81 | 20,62M |
| 2026-09-17 | HKD 9,86 | -%1,00 | HKD 9,95 | HKD 9,95 | HKD 9,70 | 9,64M |
| 2026-09-16 | HKD 9,97 | +%1,22 | HKD 9,86 | HKD 9,99 | HKD 9,82 | 5,26M |
| 2026-09-15 | HKD 9,85 | -%2,72 | HKD 10,10 | HKD 10,12 | HKD 9,84 | 9,88M |
| 2026-09-14 | HKD 10,12 | -%0,20 | HKD 10,12 | HKD 10,16 | HKD 9,98 | 4,57M |
| 2026-09-11 | HKD 10,14 | -%1,65 | HKD 10,29 | HKD 10,29 | HKD 10,13 | 6,81M |
| 2026-09-10 | HKD 10,31 | -%1,43 | HKD 10,46 | HKD 10,46 | HKD 10,31 | 4,53M |
| 2026-09-09 | HKD 10,46 | -%0,10 | HKD 10,44 | HKD 10,47 | HKD 10,30 | 18,18M |
| 2026-09-08 | HKD 10,47 | -%0,95 | HKD 10,55 | HKD 10,64 | HKD 10,35 | 7,21M |
| 2026-09-07 | HKD 10,57 | +%0,28 | HKD 10,64 | HKD 10,66 | HKD 10,50 | 2,68M |
| 2026-09-04 | HKD 10,54 | +%2,33 | HKD 10,30 | HKD 10,58 | HKD 10,22 | 5,15M |
| 2026-09-03 | HKD 10,30 | -%1,25 | HKD 10,39 | HKD 10,55 | HKD 10,24 | 9,18M |
| 2026-09-02 | HKD 10,43 | +%1,66 | HKD 10,20 | HKD 10,45 | HKD 10,14 | 8,93M |
| 2026-09-01 | HKD 10,26 | -%0,77 | HKD 10,26 | HKD 10,31 | HKD 10,07 | 19,90M |
| 2026-08-31 | HKD 10,34 | -%3,09 | HKD 10,67 | HKD 10,67 | HKD 10,18 | 33,28M |
| 2026-08-28 | HKD 10,67 | +%0,85 | HKD 10,74 | HKD 10,80 | HKD 10,52 | 8,28M |
| 2026-08-27 | HKD 10,58 | -%1,67 | HKD 10,73 | HKD 10,73 | HKD 10,54 | 5,84M |
| 2026-08-26 | HKD 10,76 | %0,00 | HKD 10,74 | HKD 10,81 | HKD 10,64 | 10,22M |
| 2026-08-25 | HKD 10,76 | -%0,46 | HKD 10,79 | HKD 10,88 | HKD 10,75 | 6,57M |
| 2026-08-24 | HKD 10,81 | %0,00 | HKD 10,81 | HKD 10,96 | HKD 10,74 | 6,27M |
| 2026-08-21 | HKD 10,81 | +%1,41 | HKD 10,67 | HKD 10,85 | HKD 10,67 | 5,26M |
| 2026-08-20 | HKD 10,66 | +%3,50 | HKD 10,38 | HKD 10,66 | HKD 10,38 | 7,38M |
| 2026-08-19 | HKD 10,30 | +%0,78 | HKD 10,22 | HKD 10,38 | HKD 10,19 | 2,76M |
| 2026-08-18 | HKD 10,22 | -%0,39 | HKD 10,19 | HKD 10,25 | HKD 10,10 | 5,12M |
| 2026-08-17 | HKD 10,26 | %0,00 | HKD 10,30 | HKD 10,34 | HKD 10,23 | 4,87M |
| 2026-08-14 | HKD 10,26 | -%0,68 | HKD 10,30 | HKD 10,30 | HKD 10,14 | 4,14M |
| 2026-08-13 | HKD 10,33 | +%0,49 | HKD 10,22 | HKD 10,33 | HKD 10,19 | 5,54M |
| 2026-08-12 | HKD 10,28 | -%0,19 | HKD 10,24 | HKD 10,28 | HKD 10,05 | 8,78M |
| 2026-08-11 | HKD 10,30 | -%1,15 | HKD 10,40 | HKD 10,50 | HKD 10,23 | 7,71M |
| 2026-08-10 | HKD 10,42 | +%2,26 | HKD 10,29 | HKD 10,43 | HKD 10,18 | 5,80M |
| 2026-08-07 | HKD 10,19 | -%1,74 | HKD 10,39 | HKD 10,39 | HKD 10,10 | 6,55M |
| 2026-08-06 | HKD 10,37 | -%3,17 | HKD 10,71 | HKD 10,71 | HKD 10,28 | 9,24M |
| 2026-08-05 | HKD 10,71 | +%0,37 | HKD 10,67 | HKD 10,71 | HKD 10,58 | 4,22M |
| 2026-08-04 | HKD 10,67 | +%0,19 | HKD 10,80 | HKD 10,80 | HKD 10,61 | 6,51M |
| 2026-08-03 | HKD 10,65 | -%0,47 | HKD 10,79 | HKD 10,88 | HKD 10,54 | 3,80M |
| 2026-07-31 | HKD 10,70 | -%0,74 | HKD 10,80 | HKD 10,80 | HKD 10,57 | 7,09M |
| 2026-07-30 | HKD 10,78 | -%0,28 | HKD 10,66 | HKD 10,87 | HKD 10,66 | 4,37M |
| 2026-07-29 | HKD 10,81 | +%1,41 | HKD 10,65 | HKD 10,98 | HKD 10,59 | 5,88M |
| 2026-07-28 | HKD 10,66 | -%1,20 | HKD 10,79 | HKD 10,85 | HKD 10,62 | 7,99M |
| 2026-07-27 | HKD 10,79 | +%1,03 | HKD 10,66 | HKD 10,79 | HKD 10,60 | 3,14M |
| 2026-07-24 | HKD 10,68 | -%1,84 | HKD 10,80 | HKD 10,83 | HKD 10,60 | 5,20M |
| 2026-07-23 | HKD 10,88 | +%0,28 | HKD 10,88 | HKD 10,94 | HKD 10,73 | 5,64M |
| 2026-07-22 | HKD 10,85 | +%0,46 | HKD 10,70 | HKD 10,89 | HKD 10,68 | 4,49M |
| 2026-07-21 | HKD 10,80 | +%0,93 | HKD 10,70 | HKD 10,93 | HKD 10,69 | 7,88M |
| 2026-07-20 | HKD 10,70 | +%1,33 | HKD 10,66 | HKD 10,73 | HKD 10,46 | 4,37M |
| 2026-07-17 | HKD 10,56 | -%0,38 | HKD 10,74 | HKD 10,83 | HKD 10,52 | 3,56M |
| 2026-07-16 | HKD 10,60 | -%0,47 | HKD 10,67 | HKD 10,78 | HKD 10,57 | 10,03M |
| 2026-07-15 | HKD 10,65 | +%1,91 | HKD 10,51 | HKD 10,65 | HKD 10,44 | 3,64M |
| 2026-07-14 | HKD 10,45 | +%1,75 | HKD 10,22 | HKD 10,47 | HKD 10,07 | 4,30M |
| 2026-07-13 | HKD 10,27 | -%0,39 | HKD 10,35 | HKD 10,50 | HKD 10,10 | 5,25M |
| 2026-07-10 | HKD 10,31 | +%1,18 | HKD 10,09 | HKD 10,46 | HKD 10,02 | 6,21M |
| 2026-07-09 | HKD 10,19 | -%1,16 | HKD 10,25 | HKD 10,34 | HKD 10,10 | 6,12M |
| 2026-07-08 | HKD 10,31 | +%0,78 | HKD 10,23 | HKD 10,31 | HKD 10,13 | 5,27M |
| 2026-07-07 | HKD 10,23 | -%0,49 | HKD 10,29 | HKD 10,29 | HKD 10,12 | 8,13M |
| 2026-07-06 | HKD 10,28 | -%1,91 | HKD 10,45 | HKD 10,51 | HKD 10,24 | 4,70M |
| 2026-07-03 | HKD 10,48 | +%1,95 | HKD 10,37 | HKD 10,50 | HKD 10,29 | 3,48M |
| 2026-07-02 | HKD 10,28 | %0,00 | HKD 10,27 | HKD 10,34 | HKD 10,12 | 8,88M |
| 2026-06-30 | HKD 10,28 | -%1,53 | HKD 10,58 | HKD 10,58 | HKD 10,04 | 11,94M |
| 2026-06-29 | HKD 10,44 | +%0,97 | HKD 10,31 | HKD 10,50 | HKD 10,15 | 14,97M |
| 2026-06-26 | HKD 10,34 | -%1,99 | HKD 10,45 | HKD 10,50 | HKD 10,24 | 8,55M |
| 2026-06-25 | HKD 10,55 | -%0,09 | HKD 10,55 | HKD 10,63 | HKD 10,44 | 10,01M |
| 2026-06-24 | HKD 10,56 | +%0,96 | HKD 10,46 | HKD 10,57 | HKD 10,34 | 8,25M |
| 2026-06-23 | HKD 10,46 | -%1,41 | HKD 10,50 | HKD 10,68 | HKD 10,30 | 7,78M |
| 2026-06-22 | HKD 10,61 | -%3,11 | HKD 10,30 | HKD 10,63 | HKD 10,23 | 10,86M |
| 2026-06-18 | HKD 10,95 | +%0,83 | HKD 10,70 | HKD 10,95 | HKD 10,61 | 33,98M |
| 2026-06-17 | HKD 10,86 | -%2,34 | HKD 11,06 | HKD 11,11 | HKD 10,77 | 7,51M |
| 2026-06-16 | HKD 11,12 | -%0,71 | HKD 11,15 | HKD 11,17 | HKD 11,01 | 3,85M |
| 2026-06-15 | HKD 11,20 | -%0,88 | HKD 11,19 | HKD 11,49 | HKD 11,15 | 7,02M |
| 2026-06-12 | HKD 11,30 | +%1,62 | HKD 11,28 | HKD 11,38 | HKD 11,16 | 7,27M |
| 2026-06-11 | HKD 11,12 | -%2,71 | HKD 11,52 | HKD 11,52 | HKD 10,98 | 15,47M |
| 2026-06-10 | HKD 11,43 | -%0,35 | HKD 11,47 | HKD 11,66 | HKD 11,32 | 10,23M |
| 2026-06-09 | HKD 11,47 | -%1,04 | HKD 11,77 | HKD 11,78 | HKD 11,35 | 7,32M |
| 2026-06-08 | HKD 11,59 | -%0,43 | HKD 11,63 | HKD 11,64 | HKD 11,39 | 21,39M |
| 2026-06-05 | HKD 11,64 | -%0,26 | HKD 11,66 | HKD 11,74 | HKD 11,53 | 28,20M |
| 2026-06-04 | HKD 11,67 | -%0,51 | HKD 11,72 | HKD 11,84 | HKD 11,52 | 11,32M |
| 2026-06-03 | HKD 11,73 | -%0,68 | HKD 11,81 | HKD 11,81 | HKD 11,58 | 9,46M |
| 2026-06-02 | HKD 11,81 | +%0,25 | HKD 11,77 | HKD 11,85 | HKD 11,41 | 9,73M |
| 2026-06-01 | HKD 11,78 | -%0,25 | HKD 11,78 | HKD 11,85 | HKD 11,56 | 14,18M |
| 2026-05-29 | HKD 11,81 | +%1,11 | HKD 11,68 | HKD 11,87 | HKD 11,57 | 45,89M |
| 2026-05-28 | HKD 11,68 | +%0,34 | HKD 11,64 | HKD 11,72 | HKD 11,46 | 10,16M |
| 2026-05-27 | HKD 11,64 | -%2,27 | HKD 11,80 | HKD 12,02 | HKD 11,56 | 7,52M |
| 2026-05-26 | HKD 11,91 | -%3,25 | HKD 12,29 | HKD 12,29 | HKD 11,83 | 10,85M |